Update 2024-12-05 2775 candle_min
This commit is contained in:
752
373220/min/candle-20241205.csv
Normal file
752
373220/min/candle-20241205.csv
Normal file
@@ -0,0 +1,752 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,213000,64739545500,382000,382000,382000,382000,13948
|
||||
20241205,212900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,212800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,212700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,212600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,212500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,212400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,212300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,212200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,212100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,212000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,211900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,211800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,211700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,211600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,211500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,211400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,211300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,211200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,211100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,211000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,210900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,210800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,210700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,210600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,210500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,210400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,210300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,210200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,210100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,210000,64739545500,382000,382000,382000,382000,13948
|
||||
20241205,205900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,205800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,205700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,205600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,205500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,205400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,205300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,205200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,205100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,205000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,204900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,204800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,204700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,204600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,204500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,204400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,204300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,204200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,204100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,204000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,203900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,203800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,203700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,203600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,203500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,203400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,203300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,203200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,203100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,203000,64739545500,382000,382000,382000,382000,13948
|
||||
20241205,202900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,202800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,202700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,202600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,202500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,202400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,202300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,202200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,202100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,202000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,201900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,201800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,201700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,201600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,201500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,201400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,201300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,201200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,201100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,201000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,200900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,200800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,200700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,200600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,200500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,200400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,200300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,200200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,200100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,200000,64739545500,382000,382000,382000,382000,13948
|
||||
20241205,195900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,195800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,195700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,195600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,195500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,195400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,195300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,195200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,195100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,195000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,194900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,194800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,194700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,194600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,194500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,194400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,194300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,194200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,194100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,194000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,193900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,193800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,193700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,193600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,193500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,193400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,193300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,193200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,193100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,193000,64739545500,382000,382000,382000,382000,13948
|
||||
20241205,192900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,192800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,192700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,192600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,192500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,192400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,192300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,192200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,192100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,192000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,191900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,191800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,191700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,191600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,191500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,191400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,191300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,191200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,191100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,191000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,190900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,190800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,190700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,190600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,190500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,190400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,190300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,190200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,190100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,190000,64739545500,382000,382000,382000,382000,13948
|
||||
20241205,185900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,185800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,185700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,185600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,185500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,185400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,185300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,185200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,185100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,185000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,184900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,184800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,184700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,184600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,184500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,184400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,184300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,184200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,184100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,184000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,183900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,183800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,183700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,183600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,183500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,183400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,183300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,183200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,183100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,183000,64739545500,382000,382000,382000,382000,13948
|
||||
20241205,182900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,182800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,182700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,182600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,182500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,182400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,182300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,182200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,182100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,182000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,181900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,181800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,181700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,181600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,181500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,181400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,181300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,181200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,181100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,181000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,180900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,180800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,180700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,180600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,180500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,180400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,180300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,180200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,180100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,180000,64739545500,382000,382000,382000,382000,13948
|
||||
20241205,175900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,175800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,175700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,175600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,175500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,175400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,175300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,175200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,175100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,175000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,174900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,174800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,174700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,174600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,174500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,174400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,174300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,174200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,174100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,174000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,173900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,173800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,173700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,173600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,173500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,173400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,173300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,173200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,173100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,173000,64739545500,382000,382000,382000,382000,13948
|
||||
20241205,172900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,172800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,172700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,172600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,172500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,172400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,172300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,172200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,172100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,172000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,171900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,171800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,171700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,171600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,171500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,171400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,171300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,171200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,171100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,171000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,170900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,170800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,170700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,170600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,170500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,170400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,170300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,170200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,170100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,170000,64739545500,382000,382000,382000,382000,13948
|
||||
20241205,165900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,165800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,165700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,165600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,165500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,165400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,165300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,165200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,165100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,165000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,164900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,164800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,164700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,164600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,164500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,164400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,164300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,164200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,164100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,164000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,163900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,163800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,163700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,163600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,163500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,163400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,163300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,163200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,163100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,163000,64739545500,382000,382000,382000,382000,13948
|
||||
20241205,162900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,162800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,162700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,162600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,162500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,162400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,162300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,162200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,162100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,162000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,161900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,161800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,161700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,161600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,161500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,161400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,161300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,161200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,161100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,161000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,160900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,160800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,160700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,160600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,160500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,160400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,160300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,160200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,160100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,160000,64739545500,382000,382000,382000,382000,13948
|
||||
20241205,155900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,155800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,155700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,155600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,155500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,155400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,155300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,155200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,155100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,155000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,154900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,154800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,154700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,154600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,154500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,154400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,154300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,154200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,154100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,154000,64739545500,382000,382000,382000,382000,0
|
||||
20241205,153900,64739545500,382000,382000,382000,382000,0
|
||||
20241205,153800,64739545500,382000,382000,382000,382000,0
|
||||
20241205,153700,64739545500,382000,382000,382000,382000,0
|
||||
20241205,153600,64739545500,382000,382000,382000,382000,0
|
||||
20241205,153500,64739545500,382000,382000,382000,382000,0
|
||||
20241205,153400,64739545500,382000,382000,382000,382000,0
|
||||
20241205,153300,64739545500,382000,382000,382000,382000,0
|
||||
20241205,153200,64739545500,382000,382000,382000,382000,0
|
||||
20241205,153100,64739545500,382000,382000,382000,382000,0
|
||||
20241205,153000,64739545500,382000,382000,382000,382000,27896
|
||||
20241205,152900,59411409500,383000,383000,383000,383000,0
|
||||
20241205,152800,59411409500,383000,383000,383000,383000,0
|
||||
20241205,152700,59411409500,383000,383000,383000,383000,0
|
||||
20241205,152600,59411409500,383000,383000,383000,383000,0
|
||||
20241205,152500,59411409500,383000,383000,383000,383000,0
|
||||
20241205,152400,59411409500,383000,383000,383000,383000,0
|
||||
20241205,152300,59411409500,383000,383000,383000,383000,0
|
||||
20241205,152200,59411409500,383000,383000,383000,383000,0
|
||||
20241205,152100,59411409500,383000,383000,383000,383000,0
|
||||
20241205,152000,59411409500,383000,383000,383000,383000,0
|
||||
20241205,151900,59411409500,383000,382500,383500,382500,431
|
||||
20241205,151800,59246454000,382500,383500,383500,382500,424
|
||||
20241205,151700,59084027500,383500,383000,383500,383000,308
|
||||
20241205,151600,58966021000,383500,383500,383500,383000,351
|
||||
20241205,151500,58831537000,383500,382500,383500,382000,501
|
||||
20241205,151400,58639803000,383000,383000,383000,382500,1185
|
||||
20241205,151300,58186479500,383000,383000,383000,382500,346
|
||||
20241205,151200,58054059000,382500,383000,383000,382500,271
|
||||
20241205,151100,57950363500,383000,383000,383000,382500,350
|
||||
20241205,151000,57816427500,382500,382500,383000,382000,1218
|
||||
20241205,150900,57350503500,382500,383000,383500,382000,3212
|
||||
20241205,150800,56121595500,383000,383500,383500,383000,503
|
||||
20241205,150700,55928863000,383000,383000,383500,383000,622
|
||||
20241205,150600,55690597500,383500,384000,384000,383000,1545
|
||||
20241205,150500,55098583500,383500,383500,384000,383500,448
|
||||
20241205,150400,54926727500,384000,384500,384500,383500,830
|
||||
20241205,150300,54608023500,384500,384000,384500,384000,168
|
||||
20241205,150200,54543490000,384000,384500,385000,384000,347
|
||||
20241205,150100,54410074000,384500,384500,385000,384500,338
|
||||
20241205,150000,54280004000,384500,384500,385500,384000,604
|
||||
20241205,145900,54047660500,384500,384500,384500,383500,330
|
||||
20241205,145800,53920938500,384000,384500,384500,384000,538
|
||||
20241205,145700,53714223500,384500,383500,384500,383500,465
|
||||
20241205,145600,53535687000,384000,384000,384000,383500,267
|
||||
20241205,145500,53433199000,383500,384000,384000,383500,181
|
||||
20241205,145400,53363717500,384000,383500,384500,383500,1020
|
||||
20241205,145300,52972025000,384000,384000,384000,383500,206
|
||||
20241205,145200,52892950500,383500,383500,384000,383500,227
|
||||
20241205,145100,52805848000,383500,383000,384000,383000,358
|
||||
20241205,145000,52668504000,383500,383000,383500,383000,714
|
||||
20241205,144900,52394760500,383000,383000,383500,383000,336
|
||||
20241205,144800,52266043500,383500,383500,384000,383000,1239
|
||||
20241205,144700,51791075000,383500,384000,384000,383500,475
|
||||
20241205,144600,51608874000,384000,384500,384500,383500,1229
|
||||
20241205,144500,51136927000,384500,384500,384500,384000,358
|
||||
20241205,144400,50999382500,384000,384500,384500,384000,208
|
||||
20241205,144300,50919475500,384500,384500,384500,384000,372
|
||||
20241205,144200,50776589500,384500,384000,384500,384000,1097
|
||||
20241205,144100,50355313000,384000,384000,384500,384000,562
|
||||
20241205,144000,50139478500,384000,384500,384500,384000,575
|
||||
20241205,143900,49918643500,384500,384500,385000,384000,792
|
||||
20241205,143800,49614141000,384500,384500,385000,384500,756
|
||||
20241205,143700,49323434500,384500,385000,385500,384500,3328
|
||||
20241205,143600,48042269500,385500,385000,385500,385000,490
|
||||
20241205,143500,47853598000,385000,385500,386000,385000,399
|
||||
20241205,143400,47699885500,385500,385500,386000,385500,570
|
||||
20241205,143300,47480136500,386000,385500,386000,385500,496
|
||||
20241205,143200,47288854500,386000,385500,386000,385500,161
|
||||
20241205,143100,47226748000,386000,386000,386000,385500,597
|
||||
20241205,143000,46996517500,386000,386000,386000,385500,184
|
||||
20241205,142900,46925527500,386000,385500,386000,385000,295
|
||||
20241205,142800,46811793500,385500,385500,385500,385000,403
|
||||
20241205,142700,46656532000,385500,385500,386000,385500,451
|
||||
20241205,142600,46482606000,386000,385500,386000,385000,171
|
||||
20241205,142500,46416676500,385500,385000,385500,385000,282
|
||||
20241205,142400,46308007000,385500,385500,385500,385000,653
|
||||
20241205,142300,46056316500,385000,385000,385500,385000,458
|
||||
20241205,142200,45879795000,385000,385500,385500,385000,348
|
||||
20241205,142100,45745725000,385500,385000,385500,385000,169
|
||||
20241205,142000,45680615500,385000,385500,386000,385000,1636
|
||||
20241205,141900,45049993000,385500,386000,386000,385500,176
|
||||
20241205,141800,44982071000,386000,386000,386000,385500,113
|
||||
20241205,141700,44938491000,386000,386000,386000,385500,843
|
||||
20241205,141600,44613450500,386000,386000,386000,385500,104
|
||||
20241205,141500,44573321500,386000,386000,386000,385500,1467
|
||||
20241205,141400,44007096000,385500,385500,386000,385500,126
|
||||
20241205,141300,43958475500,386000,386000,386000,385500,190
|
||||
20241205,141200,43885183000,386000,386000,386000,385500,518
|
||||
20241205,141100,43685440500,385500,385500,386000,385500,380
|
||||
20241205,141000,43538923000,386000,386000,386000,385500,114
|
||||
20241205,140900,43494921500,386000,386000,386000,385500,447
|
||||
20241205,140800,43322536000,386000,386000,386000,385500,89
|
||||
20241205,140700,43288210000,386000,386000,386000,385500,593
|
||||
20241205,140600,43059531000,386000,385500,386000,385500,131
|
||||
20241205,140500,43009006000,386000,386000,386500,385500,540
|
||||
20241205,140400,42800587000,386000,386500,386500,386000,189
|
||||
20241205,140300,42727579000,386500,386000,386500,386000,152
|
||||
20241205,140200,42668869000,386000,386500,386500,386000,120
|
||||
20241205,140100,42622518500,386500,386500,386500,386000,97
|
||||
20241205,140000,42585035500,386500,386000,386500,385500,1498
|
||||
20241205,135900,42006815000,386000,386500,386500,386000,1652
|
||||
20241205,135800,41369124000,386000,386500,386500,386000,184
|
||||
20241205,135700,41298074000,386500,386500,386500,386000,100
|
||||
20241205,135600,41259426000,386500,386500,386500,386000,210
|
||||
20241205,135500,41178266500,386500,386500,387000,386000,402
|
||||
20241205,135400,41022888000,386500,387000,387000,386500,472
|
||||
20241205,135300,40840285500,387000,386500,387000,386500,80
|
||||
20241205,135200,40809356500,386500,386500,387500,386500,918
|
||||
20241205,135100,40454314500,386500,386500,386500,386000,318
|
||||
20241205,135000,40331526000,386500,386500,386500,386000,167
|
||||
20241205,134900,40267016000,386500,386500,386500,386000,107
|
||||
20241205,134800,40225682500,386500,386500,386500,386000,211
|
||||
20241205,134700,40144186000,386500,386500,386500,386000,118
|
||||
20241205,134600,40098588500,386000,386000,386500,386000,209
|
||||
20241205,134500,40017842500,386500,386500,386500,386000,63
|
||||
20241205,134400,39993507000,386500,386500,386500,386000,210
|
||||
20241205,134300,39912377000,386500,387000,387000,386000,372
|
||||
20241205,134200,39768664000,386500,386000,387000,385500,897
|
||||
20241205,134100,39422514500,386000,386500,386500,385500,1718
|
||||
20241205,134000,38759320000,386500,386500,386500,386000,201
|
||||
20241205,133900,38681721500,386500,386000,386500,386000,459
|
||||
20241205,133800,38504498500,386500,387500,387500,386500,3265
|
||||
20241205,133700,37241318500,387500,387500,387500,387000,154
|
||||
20241205,133600,37181678000,387500,387500,387500,387000,302
|
||||
20241205,133500,37064678500,387000,387500,387500,387000,59
|
||||
20241205,133400,37041822000,387500,387500,387500,387000,99
|
||||
20241205,133300,37003465500,387500,387500,387500,387000,410
|
||||
20241205,133200,36844608000,387500,387500,388000,387000,385
|
||||
20241205,133100,36695420500,387500,387500,387500,387000,222
|
||||
20241205,133000,36609398000,387500,387500,387500,387000,89
|
||||
20241205,132900,36574922500,387500,387000,387500,387000,103
|
||||
20241205,132800,36535045000,387000,387500,387500,387000,664
|
||||
20241205,132700,36277932000,387500,387500,387500,387000,207
|
||||
20241205,132600,36197808500,387000,387500,387500,387000,59
|
||||
20241205,132500,36174956000,387000,387000,387500,387000,68
|
||||
20241205,132400,36148615000,387000,387500,387500,387000,70
|
||||
20241205,132300,36121504000,387500,387500,388000,387000,574
|
||||
20241205,132200,35899106000,387500,387500,388000,387500,178
|
||||
20241205,132100,35830128500,388000,388000,388000,387500,118
|
||||
20241205,132000,35784371000,388000,387500,388000,387500,77
|
||||
20241205,131900,35754506000,388000,388000,388000,387500,68
|
||||
20241205,131800,35728130000,388000,388000,388000,387500,127
|
||||
20241205,131700,35678883000,388000,387500,388000,387500,23
|
||||
20241205,131600,35669965500,388000,387500,388000,387500,82
|
||||
20241205,131500,35638159000,387500,388000,388000,387500,45
|
||||
20241205,131400,35620707500,388000,387500,388000,387500,49
|
||||
20241205,131300,35601706500,387500,388000,388000,387500,96
|
||||
20241205,131200,35564465000,388000,387500,388000,387500,371
|
||||
20241205,131100,35420685500,387500,387500,387500,387000,85
|
||||
20241205,131000,35387760500,387500,388000,388000,387000,854
|
||||
20241205,130900,35056841500,387500,387500,388000,387500,190
|
||||
20241205,130800,34983172000,387500,388000,388000,387500,69
|
||||
20241205,130700,34956408000,388000,387500,388000,387500,182
|
||||
20241205,130600,34885881500,387000,387000,387500,387000,87
|
||||
20241205,130500,34852182500,387500,388000,388000,387500,896
|
||||
20241205,130400,34504956000,387500,387500,388000,387500,516
|
||||
20241205,130300,34304840500,388000,388000,388000,387500,301
|
||||
20241205,130200,34188134000,388000,388000,388000,387500,357
|
||||
20241205,130100,34049760000,388000,388000,388000,387500,73
|
||||
20241205,130000,34021438000,388000,388000,388000,387500,86
|
||||
20241205,125900,33988084500,388000,388000,388000,387500,35
|
||||
20241205,125800,33974511000,388000,387500,388000,387500,145
|
||||
20241205,125700,33918274500,387500,387500,388000,387500,70
|
||||
20241205,125600,33891120000,387500,388000,388000,387500,62
|
||||
20241205,125500,33867075000,388000,387500,388000,387500,99
|
||||
20241205,125400,33828674000,387500,388000,388000,387500,100
|
||||
20241205,125300,33789895500,388000,388500,388500,388000,215
|
||||
20241205,125200,33706474500,388500,388000,388500,388000,209
|
||||
20241205,125100,33625366500,388500,389000,389000,388000,356
|
||||
20241205,125000,33487078000,388500,388500,389000,388500,42
|
||||
20241205,124900,33470744500,388500,388500,389000,388500,71
|
||||
20241205,124800,33443136500,388500,389000,389000,388500,51
|
||||
20241205,124700,33423303500,389000,389000,389000,388500,76
|
||||
20241205,124600,33393754500,389000,388500,389000,388500,283
|
||||
20241205,124500,33283709500,388500,388000,389000,388000,121
|
||||
20241205,124400,33236682000,388500,388500,388500,388000,73
|
||||
20241205,124300,33208322500,388500,388000,388500,387500,117
|
||||
20241205,124200,33162916500,388500,387500,388500,387500,69
|
||||
20241205,124100,33136150500,387500,388000,388000,387500,105
|
||||
20241205,124000,33095431000,388000,387500,388000,387500,80
|
||||
20241205,123900,33064408500,387500,388000,388000,387500,58
|
||||
20241205,123800,33041916000,388000,388000,388500,387500,233
|
||||
20241205,123700,32951522500,388000,388000,388500,388000,83
|
||||
20241205,123600,32919290000,388500,388500,388500,388000,110
|
||||
20241205,123500,32876565000,388500,387500,388500,387500,129
|
||||
20241205,123400,32826479000,387500,388000,388000,387500,77
|
||||
20241205,123300,32796620500,388000,388000,388000,387500,32
|
||||
20241205,123200,32784209000,387500,388000,388000,387500,266
|
||||
20241205,123100,32681024000,387500,387000,387500,387000,214
|
||||
20241205,123000,32598116000,387000,387000,387500,387000,70
|
||||
20241205,122900,32571008500,387000,387500,387500,387000,848
|
||||
20241205,122800,32242446000,388000,388000,388000,387500,218
|
||||
20241205,122700,32157873500,388000,387500,388000,387500,68
|
||||
20241205,122600,32131497500,388000,388000,388500,387500,222
|
||||
20241205,122500,32045363500,387500,388000,388500,387500,223
|
||||
20241205,122400,31958863500,387500,387500,388000,387500,116
|
||||
20241205,122300,31913867000,388000,388000,388000,387500,121
|
||||
20241205,122200,31866924500,388000,388000,388000,387500,148
|
||||
20241205,122100,31809507000,387500,388000,388000,387500,76
|
||||
20241205,122000,31780031000,388000,387500,388000,387500,66
|
||||
20241205,121900,31754447500,387500,387500,388000,387500,64
|
||||
20241205,121800,31729633000,388000,387500,388000,387500,81
|
||||
20241205,121700,31698210000,387500,388000,388000,387500,212
|
||||
20241205,121600,31616028500,388000,387500,388000,387500,64
|
||||
20241205,121500,31591201000,388000,387500,388000,387500,77
|
||||
20241205,121400,31561340500,388000,387500,388000,387500,103
|
||||
20241205,121300,31521392000,387500,388000,388500,387500,776
|
||||
20241205,121200,31220294500,388000,388500,388500,388000,151
|
||||
20241205,121100,31161660500,388500,388000,388500,388000,63
|
||||
20241205,121000,31137193000,388500,388500,388500,388000,48
|
||||
20241205,120900,31118552000,388000,388500,388500,388000,227
|
||||
20241205,120800,31030440500,388000,388500,388500,388000,105
|
||||
20241205,120700,30989680500,388500,388500,388500,388000,28
|
||||
20241205,120600,30978808500,388500,388500,388500,388000,219
|
||||
20241205,120500,30893747500,388500,388500,388500,388000,214
|
||||
20241205,120400,30810619000,388500,388000,388500,388000,211
|
||||
20241205,120300,30728659500,388000,388500,388500,388000,95
|
||||
20241205,120200,30691766500,388000,388000,388500,388000,113
|
||||
20241205,120100,30647895500,388000,389000,389000,388000,749
|
||||
20241205,120000,30356986000,388500,388500,389000,388500,64
|
||||
20241205,115900,30332102000,388500,389000,389000,388500,90
|
||||
20241205,115800,30297103500,388500,388500,389000,388500,122
|
||||
20241205,115700,30249686500,388500,389000,389500,388500,1128
|
||||
20241205,115600,29811068500,389500,389500,389500,389000,81
|
||||
20241205,115500,29779520500,389500,389500,389500,389000,160
|
||||
20241205,115400,29717221000,389500,389000,389500,389000,54
|
||||
20241205,115300,29696200500,389500,389000,389500,389000,136
|
||||
20241205,115200,29643263500,389000,389500,389500,389000,107
|
||||
20241205,115100,29601616500,389000,389500,389500,389000,75
|
||||
20241205,115000,29572415000,389000,389500,389500,389000,73
|
||||
20241205,114900,29543995500,389500,389000,389500,389000,90
|
||||
20241205,114800,29508971500,389000,389000,389500,389000,129
|
||||
20241205,114700,29458763000,389500,389500,389500,389000,269
|
||||
20241205,114600,29354104000,389000,389500,389500,389000,60
|
||||
20241205,114500,29330746000,389000,389500,390000,389000,323
|
||||
20241205,114400,29204949000,389500,389500,390000,389500,62
|
||||
20241205,114300,29180798000,389500,390500,390500,389500,755
|
||||
20241205,114200,28886535000,390500,390500,390500,390000,75
|
||||
20241205,114100,28857254500,390500,390500,390500,390000,29
|
||||
20241205,114000,28845933000,390500,390500,390500,390000,84
|
||||
20241205,113900,28813137000,390000,390000,390500,390000,60
|
||||
20241205,113800,28789714500,390000,390500,390500,390000,70
|
||||
20241205,113700,28762386000,390000,390500,390500,390000,56
|
||||
20241205,113600,28740527000,390500,390500,391000,390000,158
|
||||
20241205,113500,28678782000,390500,391000,391000,390000,575
|
||||
20241205,113400,28454368000,391000,390500,391000,390000,58
|
||||
20241205,113300,28431718500,390500,390500,390500,390000,72
|
||||
20241205,113200,28403619000,390000,390500,390500,390000,153
|
||||
20241205,113100,28343919000,390500,390000,390500,389500,111
|
||||
20241205,113000,28300624000,389500,389500,390000,389500,109
|
||||
20241205,112900,28258118500,389500,390000,390000,389500,107
|
||||
20241205,112800,28216396500,389500,390000,390000,389500,117
|
||||
20241205,112700,28170806500,390000,389500,390000,389500,245
|
||||
20241205,112600,28075317000,389500,390000,390000,389500,67
|
||||
20241205,112500,28049193500,390000,389500,390000,389500,79
|
||||
20241205,112400,28018393000,390000,390000,390000,389500,86
|
||||
20241205,112300,27984860000,389500,389500,390000,389500,128
|
||||
20241205,112200,27934965500,389500,390000,390000,389500,81
|
||||
20241205,112100,27903389500,389500,390000,390000,389500,66
|
||||
20241205,112000,27877660500,390000,389500,390000,389500,327
|
||||
20241205,111900,27750255500,390000,390000,390000,389500,92
|
||||
20241205,111800,27714384500,390000,389500,390000,389500,25
|
||||
20241205,111700,27704640000,390000,390000,390000,389500,92
|
||||
20241205,111600,27668763500,390000,390000,390000,389500,76
|
||||
20241205,111500,27639131000,390000,390000,390500,389500,218
|
||||
20241205,111400,27554110000,390000,389500,390000,389500,267
|
||||
20241205,111300,27449992000,389500,390000,390000,389500,387
|
||||
20241205,111200,27299230500,389500,389500,390000,389500,283
|
||||
20241205,111100,27188987000,389500,390500,391000,389500,527
|
||||
20241205,111000,26983473500,390500,391500,391500,390500,741
|
||||
20241205,110900,26693968000,391500,391500,392000,391000,294
|
||||
20241205,110800,26578898500,391500,391500,392000,391500,40
|
||||
20241205,110700,26563231000,392000,392000,392500,391500,225
|
||||
20241205,110600,26475060000,392000,392500,392500,392000,139
|
||||
20241205,110500,26420526500,392500,392000,392500,391500,465
|
||||
20241205,110400,26238244000,391500,392000,392000,391500,86
|
||||
20241205,110300,26204542500,392000,391500,392000,391500,58
|
||||
20241205,110200,26181823500,392000,391500,392000,391500,53
|
||||
20241205,110100,26161056500,391500,391500,392000,391000,141
|
||||
20241205,110000,26105857000,391000,391500,391500,391000,86
|
||||
20241205,105900,26072207000,391000,391000,391500,391000,80
|
||||
20241205,105800,26040901000,391500,391000,391500,390500,49
|
||||
20241205,105700,26021747000,391000,391500,391500,390500,148
|
||||
20241205,105600,25963913500,391000,391500,391500,391000,104
|
||||
20241205,105500,25923204000,391000,390500,391000,390000,511
|
||||
20241205,105400,25723591000,390000,390500,391000,390000,349
|
||||
20241205,105300,25587273500,390500,391000,391000,390500,106
|
||||
20241205,105200,25545854000,390500,390500,391000,390500,75
|
||||
20241205,105100,25516557000,390500,391000,391000,390500,94
|
||||
20241205,105000,25479835000,390500,391500,391500,390500,459
|
||||
20241205,104900,25300375500,391000,391500,391500,391000,43
|
||||
20241205,104800,25283546000,391500,391000,391500,391000,111
|
||||
20241205,104700,25240111500,391000,391500,391500,391000,36
|
||||
20241205,104600,25226023000,391000,391000,391500,391000,150
|
||||
20241205,104500,25167342500,391000,391000,391500,391000,51
|
||||
20241205,104400,25147385500,391000,391500,391500,391000,78
|
||||
20241205,104300,25116863500,391500,391000,391500,391000,192
|
||||
20241205,104200,25041712000,391500,391500,391500,391000,76
|
||||
20241205,104100,25011964500,390500,390500,391500,390000,145
|
||||
20241205,104000,24955348000,390500,390500,390500,390000,83
|
||||
20241205,103900,24922945500,390500,390500,390500,390000,115
|
||||
20241205,103800,24878045500,390000,390000,390500,390000,122
|
||||
20241205,103700,24830447500,390500,390000,390500,390000,129
|
||||
20241205,103600,24780125000,390500,391000,391500,390000,431
|
||||
20241205,103500,24611735500,390500,390500,390500,390000,398
|
||||
20241205,103400,24456404000,390500,390500,390500,390000,119
|
||||
20241205,103300,24409956500,390500,390500,390500,390000,78
|
||||
20241205,103200,24379506000,390000,390500,390500,390000,81
|
||||
20241205,103100,24347903000,390000,392000,392000,390000,632
|
||||
20241205,103000,24101127500,391500,390500,392000,390500,577
|
||||
20241205,102900,23875558000,390000,390500,390500,390000,88
|
||||
20241205,102800,23841209000,390500,391500,392000,390000,898
|
||||
20241205,102700,23489476000,391500,391500,392000,391000,239
|
||||
20241205,102600,23395882000,391500,391000,392000,390500,704
|
||||
20241205,102500,23120511000,391000,391000,391000,390500,79
|
||||
20241205,102400,23089630500,390500,391000,391000,390500,174
|
||||
20241205,102300,23021658000,391000,390000,391000,390000,349
|
||||
20241205,102200,22885351500,390000,390000,390500,390000,47
|
||||
20241205,102100,22867009000,390500,390000,390500,390000,96
|
||||
20241205,102000,22829526500,391000,391000,391000,390000,777
|
||||
20241205,101900,22526082000,391000,391000,391000,390500,924
|
||||
20241205,101800,22165243500,390500,391000,391000,390500,64
|
||||
20241205,101700,22140225000,391000,391000,391500,391000,234
|
||||
20241205,101600,22048717500,391000,390500,391000,390500,104
|
||||
20241205,101500,22008079500,391000,391000,391000,391000,69
|
||||
20241205,101400,21981100500,391000,391000,391000,390500,175
|
||||
20241205,101300,21912681500,391000,391000,391000,390500,691
|
||||
20241205,101200,21642651500,390500,391000,391500,390500,388
|
||||
20241205,101100,21491007000,391500,391500,391500,391000,118
|
||||
20241205,101000,21444849000,391500,392500,392500,391000,873
|
||||
20241205,100900,21102906000,392000,392000,392500,392000,528
|
||||
20241205,100800,20895757500,391500,392000,393000,391500,1449
|
||||
20241205,100700,20327403500,392000,392500,393500,392000,380
|
||||
20241205,100600,20178116500,393000,393000,394000,393000,454
|
||||
20241205,100500,19999555000,393000,392500,393000,392000,312
|
||||
20241205,100400,19877060500,392000,392000,392500,392000,177
|
||||
20241205,100300,19807639000,392000,392000,392500,392000,249
|
||||
20241205,100200,19709971000,392500,392500,392500,392000,294
|
||||
20241205,100100,19594669000,392000,393500,394000,392000,840
|
||||
20241205,100000,19264733500,394000,394000,394000,393500,129
|
||||
20241205,095900,19213932500,394000,394500,394500,393500,271
|
||||
20241205,095800,19107166000,394000,394000,394500,393500,189
|
||||
20241205,095700,19032682000,394500,394000,394500,393500,383
|
||||
20241205,095600,18881770000,393500,394000,394000,393500,114
|
||||
20241205,095500,18836893000,394000,394000,394500,393500,370
|
||||
20241205,095400,18691107000,394500,395000,395000,394000,605
|
||||
20241205,095300,18452429000,394500,395000,395000,394500,228
|
||||
20241205,095200,18362468500,394500,394500,395000,394500,322
|
||||
20241205,095100,18235336500,394500,394500,395000,394000,795
|
||||
20241205,095000,17921696000,394500,393000,394500,393000,1540
|
||||
20241205,094900,17315293000,393000,393000,393500,393000,353
|
||||
20241205,094800,17176506000,393000,393000,393500,393000,316
|
||||
20241205,094700,17052294000,393000,393000,393500,393000,186
|
||||
20241205,094600,16979122000,393500,394000,394000,393000,516
|
||||
20241205,094500,16776067000,393500,394000,394500,393500,596
|
||||
20241205,094400,16541256500,394000,394500,394500,394000,222
|
||||
20241205,094300,16453727500,394500,394500,394500,394000,677
|
||||
20241205,094200,16186853500,394000,393000,394500,393000,1961
|
||||
20241205,094100,15414598500,393000,393500,393500,393000,239
|
||||
20241205,094000,15320570000,393500,393500,393500,393000,225
|
||||
20241205,093900,15232059500,393500,393000,393500,392500,850
|
||||
20241205,093800,14897958000,392500,392000,393000,392000,847
|
||||
20241205,093700,14565564500,392000,392000,392000,391500,156
|
||||
20241205,093600,14504457000,392000,391500,392000,391500,355
|
||||
20241205,093500,14365417000,392000,392000,392000,391500,651
|
||||
20241205,093400,14110277000,392000,392000,392000,391000,521
|
||||
20241205,093300,13906216500,392000,392500,392500,391500,639
|
||||
20241205,093200,13655717500,392000,392000,393000,391500,1943
|
||||
20241205,093100,12892734500,392000,391000,392000,390500,1350
|
||||
20241205,093000,12364288500,390500,390500,391000,390500,777
|
||||
20241205,092900,12060836500,391000,391000,391000,390500,264
|
||||
20241205,092800,11957659500,391000,391000,391000,390500,310
|
||||
20241205,092700,11836500500,391000,390500,391000,390500,567
|
||||
20241205,092600,11614889500,391000,390500,391000,390500,419
|
||||
20241205,092500,11451096000,390500,389500,391000,389500,933
|
||||
20241205,092400,11086895500,389500,388500,390000,388500,799
|
||||
20241205,092300,10776010500,388500,388500,389000,388000,1019
|
||||
20241205,092200,10380100000,389000,387500,389000,387500,393
|
||||
20241205,092100,10227513500,387500,387500,387500,386500,385
|
||||
20241205,092000,10078491500,386500,387000,387500,386500,739
|
||||
20241205,091900,9792536500,386500,386500,387000,386500,314
|
||||
20241205,091800,9671172000,386500,387000,387000,386500,457
|
||||
20241205,091700,9494512500,386500,387000,387500,386500,227
|
||||
20241205,091600,9406664500,387000,387000,387500,387000,317
|
||||
20241205,091500,9283909500,387500,387500,387500,386500,374
|
||||
20241205,091400,9139142000,387500,387000,388000,386000,920
|
||||
20241205,091300,8783372500,387000,387000,387500,386500,133
|
||||
20241205,091200,8731898000,387000,387500,388500,387000,659
|
||||
20241205,091100,8476557500,387500,389000,389000,387500,522
|
||||
20241205,091000,8273848500,389000,386000,389000,385500,1081
|
||||
20241205,090900,7855389500,386500,386500,386500,385500,1823
|
||||
20241205,090800,7151560000,386500,387500,388000,386500,1600
|
||||
20241205,090700,6532106000,387500,388000,388500,387500,792
|
||||
20241205,090600,6224934500,388000,389000,390000,388000,1324
|
||||
20241205,090500,5710464000,390000,390500,390500,388500,1208
|
||||
20241205,090400,5240106500,390000,390000,390500,389500,1879
|
||||
20241205,090300,4507340500,389500,390500,390500,389500,806
|
||||
20241205,090200,4193143500,390500,389000,391000,388500,1515
|
||||
20241205,090100,3602843000,388500,388500,389000,388000,2290
|
||||
20241205,090000,2713491000,389000,389000,391000,388500,6948
|
||||
|
Reference in New Issue
Block a user